624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192100,310983630,3200,3200,3200,3200,2590
|
|
20231222,192000,310983630,3200,3200,3200,3200,0
|
|
20231222,191900,310983630,3200,3200,3200,3200,0
|
|
20231222,191800,310983630,3200,3200,3200,3200,0
|
|
20231222,191700,310983630,3200,3200,3200,3200,0
|
|
20231222,191600,310983630,3200,3200,3200,3200,0
|
|
20231222,191500,310983630,3200,3200,3200,3200,0
|
|
20231222,191400,310983630,3200,3200,3200,3200,0
|
|
20231222,191300,310983630,3200,3200,3200,3200,0
|
|
20231222,191200,310983630,3200,3200,3200,3200,0
|
|
20231222,191100,310983630,3200,3200,3200,3200,0
|
|
20231222,191000,310983630,3200,3200,3200,3200,0
|
|
20231222,190900,310983630,3200,3200,3200,3200,0
|
|
20231222,190800,310983630,3200,3200,3200,3200,0
|
|
20231222,190700,310983630,3200,3200,3200,3200,0
|
|
20231222,190600,310983630,3200,3200,3200,3200,0
|
|
20231222,190500,310983630,3200,3200,3200,3200,0
|
|
20231222,190400,310983630,3200,3200,3200,3200,0
|
|
20231222,190300,310983630,3200,3200,3200,3200,0
|
|
20231222,190200,310983630,3200,3200,3200,3200,0
|
|
20231222,190100,310983630,3200,3200,3200,3200,0
|
|
20231222,190000,310983630,3200,3200,3200,3200,0
|
|
20231222,185900,310983630,3200,3200,3200,3200,0
|
|
20231222,185800,310983630,3200,3200,3200,3200,0
|
|
20231222,185700,310983630,3200,3200,3200,3200,0
|
|
20231222,185600,310983630,3200,3200,3200,3200,0
|
|
20231222,185500,310983630,3200,3200,3200,3200,0
|
|
20231222,185400,310983630,3200,3200,3200,3200,0
|
|
20231222,185300,310983630,3200,3200,3200,3200,0
|
|
20231222,185200,310983630,3200,3200,3200,3200,0
|
|
20231222,185100,310983630,3200,3200,3200,3200,2590
|
|
20231222,185000,310983630,3200,3200,3200,3200,0
|
|
20231222,184900,310983630,3200,3200,3200,3200,0
|
|
20231222,184800,310983630,3200,3200,3200,3200,0
|
|
20231222,184700,310983630,3200,3200,3200,3200,0
|
|
20231222,184600,310983630,3200,3200,3200,3200,0
|
|
20231222,184500,310983630,3200,3200,3200,3200,0
|
|
20231222,184400,310983630,3200,3200,3200,3200,0
|
|
20231222,184300,310983630,3200,3200,3200,3200,0
|
|
20231222,184200,310983630,3200,3200,3200,3200,0
|
|
20231222,184100,310983630,3200,3200,3200,3200,0
|
|
20231222,184000,310983630,3200,3200,3200,3200,0
|
|
20231222,183900,310983630,3200,3200,3200,3200,0
|
|
20231222,183800,310983630,3200,3200,3200,3200,0
|
|
20231222,183700,310983630,3200,3200,3200,3200,0
|
|
20231222,183600,310983630,3200,3200,3200,3200,0
|
|
20231222,183500,310983630,3200,3200,3200,3200,0
|
|
20231222,183400,310983630,3200,3200,3200,3200,0
|
|
20231222,183300,310983630,3200,3200,3200,3200,0
|
|
20231222,183200,310983630,3200,3200,3200,3200,0
|
|
20231222,183100,310983630,3200,3200,3200,3200,0
|
|
20231222,183000,310983630,3200,3200,3200,3200,0
|
|
20231222,182900,310983630,3200,3200,3200,3200,0
|
|
20231222,182800,310983630,3200,3200,3200,3200,0
|
|
20231222,182700,310983630,3200,3200,3200,3200,0
|
|
20231222,182600,310983630,3200,3200,3200,3200,0
|
|
20231222,182500,310983630,3200,3200,3200,3200,0
|
|
20231222,182400,310983630,3200,3200,3200,3200,0
|
|
20231222,182300,310983630,3200,3200,3200,3200,0
|
|
20231222,182200,310983630,3200,3200,3200,3200,0
|
|
20231222,182100,310983630,3200,3200,3200,3200,2590
|
|
20231222,182000,310983630,3200,3200,3200,3200,0
|
|
20231222,181900,310983630,3200,3200,3200,3200,0
|
|
20231222,181800,310983630,3200,3200,3200,3200,0
|
|
20231222,181700,310983630,3200,3200,3200,3200,0
|
|
20231222,181600,310983630,3200,3200,3200,3200,0
|
|
20231222,181500,310983630,3200,3200,3200,3200,0
|
|
20231222,181400,310983630,3200,3200,3200,3200,0
|
|
20231222,181300,310983630,3200,3200,3200,3200,0
|
|
20231222,181200,310983630,3200,3200,3200,3200,0
|
|
20231222,181100,310983630,3200,3200,3200,3200,0
|
|
20231222,181000,310983630,3200,3200,3200,3200,0
|
|
20231222,180900,310983630,3200,3200,3200,3200,0
|
|
20231222,180800,310983630,3200,3200,3200,3200,0
|
|
20231222,180700,310983630,3200,3200,3200,3200,0
|
|
20231222,180600,310983630,3200,3200,3200,3200,0
|
|
20231222,180500,310983630,3200,3200,3200,3200,0
|
|
20231222,180400,310983630,3200,3200,3200,3200,0
|
|
20231222,180300,310983630,3200,3200,3200,3200,0
|
|
20231222,180200,310983630,3200,3200,3200,3200,0
|
|
20231222,180100,310983630,3200,3200,3200,3200,0
|
|
20231222,180000,310983630,3200,3200,3200,3200,0
|
|
20231222,175900,310983630,3200,3200,3200,3200,0
|
|
20231222,175800,310983630,3200,3200,3200,3200,0
|
|
20231222,175700,310983630,3200,3200,3200,3200,0
|
|
20231222,175600,310983630,3200,3200,3200,3200,0
|
|
20231222,175500,310983630,3200,3200,3200,3200,0
|
|
20231222,175400,310983630,3200,3200,3200,3200,0
|
|
20231222,175300,310983630,3200,3200,3200,3200,0
|
|
20231222,175200,310983630,3200,3200,3200,3200,0
|
|
20231222,175100,310983630,3200,3200,3200,3200,2590
|
|
20231222,175000,310983630,3200,3200,3200,3200,0
|
|
20231222,174900,310983630,3200,3200,3200,3200,0
|
|
20231222,174800,310983630,3200,3200,3200,3200,0
|
|
20231222,174700,310983630,3200,3200,3200,3200,0
|
|
20231222,174600,310983630,3200,3200,3200,3200,0
|
|
20231222,174500,310983630,3200,3200,3200,3200,0
|
|
20231222,174400,310983630,3200,3200,3200,3200,0
|
|
20231222,174300,310983630,3200,3200,3200,3200,0
|
|
20231222,174200,310983630,3200,3200,3200,3200,0
|
|
20231222,174100,310983630,3200,3200,3200,3200,0
|
|
20231222,174000,310983630,3200,3200,3200,3200,0
|
|
20231222,173900,310983630,3200,3200,3200,3200,0
|
|
20231222,173800,310983630,3200,3200,3200,3200,0
|
|
20231222,173700,310983630,3200,3200,3200,3200,0
|
|
20231222,173600,310983630,3200,3200,3200,3200,0
|
|
20231222,173500,310983630,3200,3200,3200,3200,0
|
|
20231222,173400,310983630,3200,3200,3200,3200,0
|
|
20231222,173300,310983630,3200,3200,3200,3200,0
|
|
20231222,173200,310983630,3200,3200,3200,3200,0
|
|
20231222,173100,310983630,3200,3200,3200,3200,0
|
|
20231222,173000,310983630,3200,3200,3200,3200,0
|
|
20231222,172900,310983630,3200,3200,3200,3200,0
|
|
20231222,172800,310983630,3200,3200,3200,3200,0
|
|
20231222,172700,310983630,3200,3200,3200,3200,0
|
|
20231222,172600,310983630,3200,3200,3200,3200,0
|
|
20231222,172500,310983630,3200,3200,3200,3200,0
|
|
20231222,172400,310983630,3200,3200,3200,3200,0
|
|
20231222,172300,310983630,3200,3200,3200,3200,0
|
|
20231222,172200,310983630,3200,3200,3200,3200,0
|
|
20231222,172100,310983630,3200,3200,3200,3200,2590
|
|
20231222,172000,310983630,3200,3200,3200,3200,0
|
|
20231222,171900,310983630,3200,3200,3200,3200,0
|
|
20231222,171800,310983630,3200,3200,3200,3200,0
|
|
20231222,171700,310983630,3200,3200,3200,3200,0
|
|
20231222,171600,310983630,3200,3200,3200,3200,0
|
|
20231222,171500,310983630,3200,3200,3200,3200,0
|
|
20231222,171400,310983630,3200,3200,3200,3200,0
|
|
20231222,171300,310983630,3200,3200,3200,3200,0
|
|
20231222,171200,310983630,3200,3200,3200,3200,0
|
|
20231222,171100,310983630,3200,3200,3200,3200,0
|
|
20231222,171000,310983630,3200,3200,3200,3200,0
|
|
20231222,170900,310983630,3200,3200,3200,3200,0
|
|
20231222,170800,310983630,3200,3200,3200,3200,0
|
|
20231222,170700,310983630,3200,3200,3200,3200,0
|
|
20231222,170600,310983630,3200,3200,3200,3200,0
|
|
20231222,170500,310983630,3200,3200,3200,3200,0
|
|
20231222,170400,310983630,3200,3200,3200,3200,0
|
|
20231222,170300,310983630,3200,3200,3200,3200,0
|
|
20231222,170200,310983630,3200,3200,3200,3200,0
|
|
20231222,170100,310983630,3200,3200,3200,3200,0
|
|
20231222,170000,310983630,3200,3200,3200,3200,0
|
|
20231222,165900,310983630,3200,3200,3200,3200,0
|
|
20231222,165800,310983630,3200,3200,3200,3200,0
|
|
20231222,165700,310983630,3200,3200,3200,3200,0
|
|
20231222,165600,310983630,3200,3200,3200,3200,0
|
|
20231222,165500,310983630,3200,3200,3200,3200,0
|
|
20231222,165400,310983630,3200,3200,3200,3200,0
|
|
20231222,165300,310983630,3200,3200,3200,3200,0
|
|
20231222,165200,310983630,3200,3200,3200,3200,0
|
|
20231222,165100,310983630,3200,3200,3200,3200,2590
|
|
20231222,165000,310983630,3200,3200,3200,3200,0
|
|
20231222,164900,310983630,3200,3200,3200,3200,0
|
|
20231222,164800,310983630,3200,3200,3200,3200,0
|
|
20231222,164700,310983630,3200,3200,3200,3200,0
|
|
20231222,164600,310983630,3200,3200,3200,3200,0
|
|
20231222,164500,310983630,3200,3200,3200,3200,0
|
|
20231222,164400,310983630,3200,3200,3200,3200,0
|
|
20231222,164300,310983630,3200,3200,3200,3200,0
|
|
20231222,164200,310983630,3200,3200,3200,3200,0
|
|
20231222,164100,310983630,3200,3200,3200,3200,0
|
|
20231222,164000,310983630,3200,3200,3200,3200,0
|
|
20231222,163900,310983630,3200,3200,3200,3200,0
|
|
20231222,163800,310983630,3200,3200,3200,3200,0
|
|
20231222,163700,310983630,3200,3200,3200,3200,0
|
|
20231222,163600,310983630,3200,3200,3200,3200,0
|
|
20231222,163500,310983630,3200,3200,3200,3200,0
|
|
20231222,163400,310983630,3200,3200,3200,3200,0
|
|
20231222,163300,310983630,3200,3200,3200,3200,0
|
|
20231222,163200,310983630,3200,3200,3200,3200,0
|
|
20231222,163100,310983630,3200,3200,3200,3200,0
|
|
20231222,163000,310983630,3200,3200,3200,3200,0
|
|
20231222,162900,310983630,3200,3200,3200,3200,0
|
|
20231222,162800,310983630,3200,3200,3200,3200,0
|
|
20231222,162700,310983630,3200,3200,3200,3200,0
|
|
20231222,162600,310983630,3200,3200,3200,3200,0
|
|
20231222,162500,310983630,3200,3200,3200,3200,0
|
|
20231222,162400,310983630,3200,3200,3200,3200,0
|
|
20231222,162300,310983630,3200,3200,3200,3200,0
|
|
20231222,162200,310983630,3200,3200,3200,3200,0
|
|
20231222,162100,310983630,3200,3200,3200,3200,2590
|
|
20231222,162000,310983630,3200,3200,3200,3200,0
|
|
20231222,161900,310983630,3200,3200,3200,3200,0
|
|
20231222,161800,310983630,3200,3200,3200,3200,0
|
|
20231222,161700,310983630,3200,3200,3200,3200,0
|
|
20231222,161600,310983630,3200,3200,3200,3200,0
|
|
20231222,161500,310983630,3200,3200,3200,3200,0
|
|
20231222,161400,310983630,3200,3200,3200,3200,0
|
|
20231222,161300,310983630,3200,3200,3200,3200,0
|
|
20231222,161200,310983630,3200,3200,3200,3200,0
|
|
20231222,161100,310983630,3200,3200,3200,3200,0
|
|
20231222,161000,310983630,3200,3200,3200,3200,0
|
|
20231222,160900,310983630,3200,3200,3200,3200,0
|
|
20231222,160800,310983630,3200,3200,3200,3200,0
|
|
20231222,160700,310983630,3200,3200,3200,3200,0
|
|
20231222,160600,310983630,3200,3200,3200,3200,0
|
|
20231222,160500,310983630,3200,3200,3200,3200,0
|
|
20231222,160400,310983630,3200,3200,3200,3200,0
|
|
20231222,160300,310983630,3200,3200,3200,3200,0
|
|
20231222,160200,310983630,3200,3200,3200,3200,0
|
|
20231222,160100,310983630,3200,3200,3200,3200,0
|
|
20231222,160000,310983630,3200,3200,3200,3200,0
|
|
20231222,155900,310983630,3200,3200,3200,3200,0
|
|
20231222,155800,310983630,3200,3200,3200,3200,0
|
|
20231222,155700,310983630,3200,3200,3200,3200,0
|
|
20231222,155600,310983630,3200,3200,3200,3200,0
|
|
20231222,155500,310983630,3200,3200,3200,3200,0
|
|
20231222,155400,310983630,3200,3200,3200,3200,0
|
|
20231222,155300,310983630,3200,3200,3200,3200,0
|
|
20231222,155200,310983630,3200,3200,3200,3200,0
|
|
20231222,155100,310983630,3200,3200,3200,3200,2590
|
|
20231222,155000,310983630,3200,3200,3200,3200,0
|
|
20231222,154900,310983630,3200,3200,3200,3200,0
|
|
20231222,154800,310983630,3200,3200,3200,3200,0
|
|
20231222,154700,310983630,3200,3200,3200,3200,0
|
|
20231222,154600,310983630,3200,3200,3200,3200,0
|
|
20231222,154500,310983630,3200,3200,3200,3200,0
|
|
20231222,154400,310983630,3200,3200,3200,3200,0
|
|
20231222,154300,310983630,3200,3200,3200,3200,0
|
|
20231222,154200,310983630,3200,3200,3200,3200,0
|
|
20231222,154100,310983630,3200,3200,3200,3200,0
|
|
20231222,154000,310983630,3200,3200,3200,3200,0
|
|
20231222,153900,310983630,3200,3200,3200,3200,0
|
|
20231222,153800,310983630,3200,3200,3200,3200,0
|
|
20231222,153700,310983630,3200,3200,3200,3200,0
|
|
20231222,153600,310983630,3200,3200,3200,3200,0
|
|
20231222,153500,310983630,3200,3200,3200,3200,0
|
|
20231222,153400,310983630,3200,3200,3200,3200,0
|
|
20231222,153300,310983630,3200,3200,3200,3200,0
|
|
20231222,153200,310983630,3200,3200,3200,3200,0
|
|
20231222,153100,310983630,3200,3200,3200,3200,0
|
|
20231222,153000,310983630,3200,3200,3200,3200,2590
|
|
20231222,152900,302695630,3180,3180,3180,3180,0
|
|
20231222,152800,302695630,3180,3180,3180,3180,0
|
|
20231222,152700,302695630,3180,3180,3180,3180,0
|
|
20231222,152600,302695630,3180,3180,3180,3180,0
|
|
20231222,152500,302695630,3180,3180,3180,3180,0
|
|
20231222,152400,302695630,3180,3180,3180,3180,0
|
|
20231222,152300,302695630,3180,3180,3180,3180,0
|
|
20231222,152200,302695630,3180,3180,3180,3180,0
|
|
20231222,152100,302695630,3180,3180,3180,3180,0
|
|
20231222,152000,302695630,3180,3180,3180,3180,0
|
|
20231222,151900,302695630,3180,3180,3180,3180,0
|
|
20231222,151800,302695630,3180,3180,3180,3180,66
|
|
20231222,151700,302485750,3185,3190,3190,3185,876
|
|
20231222,151600,299695400,3195,3195,3195,3195,0
|
|
20231222,151500,299695400,3195,3195,3195,3195,1
|
|
20231222,151400,299692205,3190,3190,3190,3190,352
|
|
20231222,151300,298569325,3190,3190,3190,3190,28
|
|
20231222,151200,298480005,3190,3190,3190,3190,0
|
|
20231222,151100,298480005,3190,3190,3190,3190,10
|
|
20231222,151000,298448105,3190,3190,3190,3190,4
|
|
20231222,150900,298435345,3190,3190,3190,3190,10
|
|
20231222,150800,298403445,3190,3195,3195,3190,19
|
|
20231222,150700,298342825,3190,3190,3190,3190,49
|
|
20231222,150600,298186515,3185,3185,3185,3185,0
|
|
20231222,150500,298186515,3185,3185,3185,3185,0
|
|
20231222,150400,298186515,3185,3190,3190,3185,17
|
|
20231222,150300,298132290,3185,3185,3185,3185,0
|
|
20231222,150200,298132290,3185,3185,3185,3185,0
|
|
20231222,150100,298132290,3185,3185,3185,3185,0
|
|
20231222,150000,298132290,3185,3185,3185,3185,0
|
|
20231222,145900,298132290,3185,3185,3185,3185,3
|
|
20231222,145800,298122735,3190,3190,3190,3185,303
|
|
20231222,145700,297156170,3190,3190,3190,3190,0
|
|
20231222,145600,297156170,3190,3190,3190,3190,0
|
|
20231222,145500,297156170,3190,3190,3190,3190,0
|
|
20231222,145400,297156170,3190,3190,3190,3190,0
|
|
20231222,145300,297156170,3190,3190,3190,3190,6
|
|
20231222,145200,297137030,3190,3190,3190,3190,0
|
|
20231222,145100,297137030,3190,3190,3190,3190,63
|
|
20231222,145000,296936060,3195,3195,3195,3195,0
|
|
20231222,144900,296936060,3195,3195,3195,3195,0
|
|
20231222,144800,296936060,3195,3195,3195,3195,0
|
|
20231222,144700,296936060,3195,3195,3195,3195,1
|
|
20231222,144600,296932865,3190,3190,3190,3190,0
|
|
20231222,144500,296932865,3190,3190,3190,3190,12
|
|
20231222,144400,296894585,3195,3195,3195,3195,0
|
|
20231222,144300,296894585,3195,3195,3195,3195,0
|
|
20231222,144200,296894585,3195,3195,3195,3195,0
|
|
20231222,144100,296894585,3195,3185,3195,3185,21
|
|
20231222,144000,296827690,3185,3190,3190,3185,1552
|
|
20231222,143900,291879125,3195,3195,3195,3195,500
|
|
20231222,143800,290281625,3195,3195,3195,3195,0
|
|
20231222,143700,290281625,3195,3195,3195,3195,0
|
|
20231222,143600,290281625,3195,3195,3195,3195,0
|
|
20231222,143500,290281625,3195,3195,3195,3195,0
|
|
20231222,143400,290281625,3195,3195,3195,3195,0
|
|
20231222,143300,290281625,3195,3195,3195,3195,0
|
|
20231222,143200,290281625,3195,3195,3195,3195,1
|
|
20231222,143100,290278430,3185,3185,3185,3185,0
|
|
20231222,143000,290278430,3185,3185,3185,3185,0
|
|
20231222,142900,290278430,3185,3185,3185,3185,0
|
|
20231222,142800,290278430,3185,3185,3185,3185,0
|
|
20231222,142700,290278430,3185,3185,3185,3185,0
|
|
20231222,142600,290278430,3185,3185,3185,3185,201
|
|
20231222,142500,289638245,3185,3185,3185,3185,0
|
|
20231222,142400,289638245,3185,3185,3185,3185,0
|
|
20231222,142300,289638245,3185,3185,3185,3185,0
|
|
20231222,142200,289638245,3185,3185,3185,3185,0
|
|
20231222,142100,289638245,3185,3185,3185,3185,0
|
|
20231222,142000,289638245,3185,3185,3185,3185,0
|
|
20231222,141900,289638245,3185,3185,3185,3185,13
|
|
20231222,141800,289596840,3185,3195,3195,3185,1000
|
|
20231222,141700,286407390,3195,3195,3195,3195,0
|
|
20231222,141600,286407390,3195,3195,3195,3195,0
|
|
20231222,141500,286407390,3195,3195,3195,3195,515
|
|
20231222,141400,284761965,3195,3195,3195,3195,402
|
|
20231222,141300,283477575,3195,3195,3195,3195,0
|
|
20231222,141200,283477575,3195,3195,3195,3195,0
|
|
20231222,141100,283477575,3195,3195,3195,3195,0
|
|
20231222,141000,283477575,3195,3195,3195,3195,300
|
|
20231222,140900,282519075,3190,3190,3190,3190,1436
|
|
20231222,140800,277938235,3190,3190,3190,3190,0
|
|
20231222,140700,277938235,3190,3190,3190,3190,1
|
|
20231222,140600,277935045,3185,3185,3185,3185,0
|
|
20231222,140500,277935045,3185,3185,3185,3185,4650
|
|
20231222,140400,263124795,3185,3185,3185,3185,38
|
|
20231222,140300,263003765,3185,3185,3185,3185,0
|
|
20231222,140200,263003765,3185,3185,3185,3185,3500
|
|
20231222,140100,251856265,3185,3185,3185,3185,0
|
|
20231222,140000,251856265,3185,3185,3185,3185,0
|
|
20231222,135900,251856265,3185,3185,3185,3185,0
|
|
20231222,135800,251856265,3185,3185,3185,3185,0
|
|
20231222,135700,251856265,3185,3185,3185,3185,0
|
|
20231222,135600,251856265,3185,3185,3185,3185,0
|
|
20231222,135500,251856265,3185,3185,3185,3185,0
|
|
20231222,135400,251856265,3185,3185,3185,3185,5
|
|
20231222,135300,251840340,3185,3185,3185,3185,0
|
|
20231222,135200,251840340,3185,3185,3185,3185,0
|
|
20231222,135100,251840340,3185,3185,3185,3185,2
|
|
20231222,135000,251833970,3180,3180,3180,3180,0
|
|
20231222,134900,251833970,3180,3180,3180,3180,200
|
|
20231222,134800,251197970,3180,3180,3180,3180,0
|
|
20231222,134700,251197970,3180,3180,3180,3180,0
|
|
20231222,134600,251197970,3180,3180,3180,3180,0
|
|
20231222,134500,251197970,3180,3180,3180,3180,2
|
|
20231222,134400,251191610,3180,3180,3180,3180,0
|
|
20231222,134300,251191610,3180,3180,3180,3180,0
|
|
20231222,134200,251191610,3180,3180,3180,3180,0
|
|
20231222,134100,251191610,3180,3180,3180,3180,10
|
|
20231222,134000,251159810,3180,3180,3180,3180,0
|
|
20231222,133900,251159810,3180,3180,3180,3180,0
|
|
20231222,133800,251159810,3180,3180,3180,3180,0
|
|
20231222,133700,251159810,3180,3180,3180,3180,0
|
|
20231222,133600,251159810,3180,3180,3180,3180,0
|
|
20231222,133500,251159810,3180,3180,3180,3180,0
|
|
20231222,133400,251159810,3180,3180,3180,3180,65
|
|
20231222,133300,250953110,3180,3180,3180,3180,0
|
|
20231222,133200,250953110,3180,3180,3180,3180,0
|
|
20231222,133100,250953110,3180,3180,3180,3180,30
|
|
20231222,133000,250857710,3180,3180,3180,3180,200
|
|
20231222,132900,250221710,3185,3185,3185,3185,87
|
|
20231222,132800,249944615,3180,3180,3180,3180,6777
|
|
20231222,132700,228393755,3175,3175,3175,3175,0
|
|
20231222,132600,228393755,3175,3175,3175,3175,0
|
|
20231222,132500,228393755,3175,3175,3175,3175,0
|
|
20231222,132400,228393755,3175,3175,3175,3175,0
|
|
20231222,132300,228393755,3175,3175,3175,3175,0
|
|
20231222,132200,228393755,3175,3175,3175,3175,40
|
|
20231222,132100,228266755,3175,3175,3175,3175,0
|
|
20231222,132000,228266755,3175,3175,3175,3175,0
|
|
20231222,131900,228266755,3175,3175,3175,3175,0
|
|
20231222,131800,228266755,3175,3175,3175,3175,0
|
|
20231222,131700,228266755,3175,3175,3175,3175,0
|
|
20231222,131600,228266755,3175,3175,3175,3175,157
|
|
20231222,131500,227768280,3175,3175,3175,3175,0
|
|
20231222,131400,227768280,3175,3180,3180,3175,100
|
|
20231222,131300,227450630,3180,3180,3180,3180,0
|
|
20231222,131200,227450630,3180,3180,3180,3180,0
|
|
20231222,131100,227450630,3180,3180,3180,3180,1
|
|
20231222,131000,227447450,3180,3180,3180,3180,402
|
|
20231222,130900,226169090,3180,3180,3180,3180,597
|
|
20231222,130800,224270630,3185,3185,3185,3185,0
|
|
20231222,130700,224270630,3185,3185,3185,3185,0
|
|
20231222,130600,224270630,3185,3185,3185,3185,0
|
|
20231222,130500,224270630,3185,3185,3185,3185,0
|
|
20231222,130400,224270630,3185,3185,3185,3185,0
|
|
20231222,130300,224270630,3185,3185,3185,3185,0
|
|
20231222,130200,224270630,3185,3185,3185,3185,0
|
|
20231222,130100,224270630,3185,3185,3185,3185,0
|
|
20231222,130000,224270630,3185,3185,3185,3185,0
|
|
20231222,125900,224270630,3185,3185,3185,3185,0
|
|
20231222,125800,224270630,3185,3185,3185,3185,0
|
|
20231222,125700,224270630,3185,3185,3185,3185,1
|
|
20231222,125600,224267445,3185,3185,3185,3185,0
|
|
20231222,125500,224267445,3185,3185,3185,3185,1032
|
|
20231222,125400,220980525,3185,3185,3185,3185,0
|
|
20231222,125300,220980525,3185,3185,3185,3185,10
|
|
20231222,125200,220948675,3185,3185,3185,3185,0
|
|
20231222,125100,220948675,3185,3185,3185,3185,0
|
|
20231222,125000,220948675,3185,3185,3185,3185,0
|
|
20231222,124900,220948675,3185,3185,3185,3185,0
|
|
20231222,124800,220948675,3185,3185,3185,3185,0
|
|
20231222,124700,220948675,3185,3185,3185,3185,0
|
|
20231222,124600,220948675,3185,3185,3185,3185,0
|
|
20231222,124500,220948675,3185,3185,3185,3185,0
|
|
20231222,124400,220948675,3185,3185,3185,3185,0
|
|
20231222,124300,220948675,3185,3185,3185,3185,0
|
|
20231222,124200,220948675,3185,3185,3185,3185,0
|
|
20231222,124100,220948675,3185,3185,3185,3185,0
|
|
20231222,124000,220948675,3185,3185,3185,3185,0
|
|
20231222,123900,220948675,3185,3185,3185,3185,20
|
|
20231222,123800,220884975,3185,3185,3185,3185,30
|
|
20231222,123700,220789425,3185,3185,3185,3185,0
|
|
20231222,123600,220789425,3185,3185,3185,3185,20
|
|
20231222,123500,220725725,3185,3185,3185,3185,0
|
|
20231222,123400,220725725,3185,3185,3185,3185,0
|
|
20231222,123300,220725725,3185,3185,3185,3185,0
|
|
20231222,123200,220725725,3185,3185,3185,3185,0
|
|
20231222,123100,220725725,3185,3185,3185,3185,0
|
|
20231222,123000,220725725,3185,3185,3185,3185,0
|
|
20231222,122900,220725725,3185,3185,3185,3185,10
|
|
20231222,122800,220693875,3185,3185,3185,3185,246
|
|
20231222,122700,219910365,3185,3185,3185,3185,0
|
|
20231222,122600,219910365,3185,3185,3185,3185,0
|
|
20231222,122500,219910365,3185,3185,3185,3185,200
|
|
20231222,122400,219273365,3185,3185,3185,3185,0
|
|
20231222,122300,219273365,3185,3185,3185,3185,34
|
|
20231222,122200,219165075,3185,3185,3185,3185,0
|
|
20231222,122100,219165075,3185,3185,3185,3185,0
|
|
20231222,122000,219165075,3185,3185,3185,3185,0
|
|
20231222,121900,219165075,3185,3185,3185,3185,0
|
|
20231222,121800,219165075,3185,3185,3185,3185,0
|
|
20231222,121700,219165075,3185,3185,3185,3185,0
|
|
20231222,121600,219165075,3185,3185,3185,3185,38
|
|
20231222,121500,219044045,3185,3185,3185,3185,100
|
|
20231222,121400,218725545,3185,3185,3185,3185,0
|
|
20231222,121300,218725545,3185,3185,3185,3185,0
|
|
20231222,121200,218725545,3185,3185,3185,3185,0
|
|
20231222,121100,218725545,3185,3185,3185,3185,0
|
|
20231222,121000,218725545,3185,3185,3185,3185,0
|
|
20231222,120900,218725545,3185,3185,3185,3185,0
|
|
20231222,120800,218725545,3185,3185,3185,3185,0
|
|
20231222,120700,218725545,3185,3185,3185,3185,26
|
|
20231222,120600,218642735,3185,3185,3185,3185,0
|
|
20231222,120500,218642735,3185,3185,3185,3185,0
|
|
20231222,120400,218642735,3185,3185,3185,3185,0
|
|
20231222,120300,218642735,3185,3185,3185,3185,0
|
|
20231222,120200,218642735,3185,3185,3185,3185,0
|
|
20231222,120100,218642735,3185,3185,3185,3185,0
|
|
20231222,120000,218642735,3185,3185,3185,3185,0
|
|
20231222,115900,218642735,3185,3185,3185,3185,0
|
|
20231222,115800,218642735,3185,3185,3185,3185,0
|
|
20231222,115700,218642735,3185,3185,3185,3185,0
|
|
20231222,115600,218642735,3185,3185,3185,3185,50
|
|
20231222,115500,218483485,3185,3185,3185,3185,0
|
|
20231222,115400,218483485,3185,3185,3185,3185,0
|
|
20231222,115300,218483485,3185,3185,3185,3185,138
|
|
20231222,115200,218043955,3185,3185,3185,3185,0
|
|
20231222,115100,218043955,3185,3185,3185,3185,0
|
|
20231222,115000,218043955,3185,3185,3185,3185,0
|
|
20231222,114900,218043955,3185,3185,3185,3185,0
|
|
20231222,114800,218043955,3185,3185,3185,3185,0
|
|
20231222,114700,218043955,3185,3185,3185,3185,100
|
|
20231222,114600,217725455,3185,3185,3185,3185,0
|
|
20231222,114500,217725455,3185,3185,3185,3185,0
|
|
20231222,114400,217725455,3185,3185,3185,3185,0
|
|
20231222,114300,217725455,3185,3185,3185,3185,100
|
|
20231222,114200,217406955,3185,3185,3185,3185,372
|
|
20231222,114100,216222135,3190,3190,3190,3190,0
|
|
20231222,114000,216222135,3190,3190,3190,3190,0
|
|
20231222,113900,216222135,3190,3190,3190,3190,0
|
|
20231222,113800,216222135,3190,3190,3190,3190,0
|
|
20231222,113700,216222135,3190,3190,3190,3190,0
|
|
20231222,113600,216222135,3190,3190,3190,3190,0
|
|
20231222,113500,216222135,3190,3190,3190,3190,0
|
|
20231222,113400,216222135,3190,3190,3190,3190,0
|
|
20231222,113300,216222135,3190,3190,3190,3190,0
|
|
20231222,113200,216222135,3190,3190,3190,3190,0
|
|
20231222,113100,216222135,3190,3190,3190,3190,1
|
|
20231222,113000,216218945,3170,3185,3185,3170,901
|
|
20231222,112900,213349275,3170,3185,3185,3170,10000
|
|
20231222,112800,181583435,3185,3185,3185,3185,0
|
|
20231222,112700,181583435,3185,3185,3185,3185,0
|
|
20231222,112600,181583435,3185,3185,3185,3185,0
|
|
20231222,112500,181583435,3185,3185,3185,3185,0
|
|
20231222,112400,181583435,3185,3185,3185,3185,0
|
|
20231222,112300,181583435,3185,3185,3185,3185,11222
|
|
20231222,112200,145841365,3185,3185,3185,3185,1873
|
|
20231222,112100,139875860,3180,3180,3180,3180,0
|
|
20231222,112000,139875860,3180,3180,3180,3180,0
|
|
20231222,111900,139875860,3180,3180,3180,3180,0
|
|
20231222,111800,139875860,3180,3180,3180,3180,0
|
|
20231222,111700,139875860,3180,3180,3180,3180,0
|
|
20231222,111600,139875860,3180,3180,3180,3180,0
|
|
20231222,111500,139875860,3180,3180,3180,3180,317
|
|
20231222,111400,138867800,3180,3180,3180,3180,0
|
|
20231222,111300,138867800,3180,3180,3180,3180,0
|
|
20231222,111200,138867800,3180,3180,3180,3180,4
|
|
20231222,111100,138855080,3185,3185,3185,3185,950
|
|
20231222,111000,135829330,3185,3185,3185,3185,0
|
|
20231222,110900,135829330,3185,3185,3185,3185,0
|
|
20231222,110800,135829330,3185,3185,3185,3185,0
|
|
20231222,110700,135829330,3185,3185,3185,3185,316
|
|
20231222,110600,134822870,3185,3185,3185,3185,300
|
|
20231222,110500,133867370,3185,3185,3185,3185,0
|
|
20231222,110400,133867370,3185,3185,3185,3185,0
|
|
20231222,110300,133867370,3185,3185,3185,3185,0
|
|
20231222,110200,133867370,3185,3185,3185,3185,0
|
|
20231222,110100,133867370,3185,3185,3185,3185,0
|
|
20231222,110000,133867370,3185,3185,3185,3185,5316
|
|
20231222,105900,116935910,3185,3180,3185,3180,5000
|
|
20231222,105800,101020705,3180,3180,3180,3180,200
|
|
20231222,105700,100384705,3180,3180,3180,3180,0
|
|
20231222,105600,100384705,3180,3180,3180,3180,0
|
|
20231222,105500,100384705,3180,3180,3180,3180,1842
|
|
20231222,105400,94527145,3180,3180,3180,3180,0
|
|
20231222,105300,94527145,3180,3180,3180,3180,0
|
|
20231222,105200,94527145,3180,3180,3180,3180,100
|
|
20231222,105100,94209145,3180,3180,3180,3180,0
|
|
20231222,105000,94209145,3180,3180,3180,3180,0
|
|
20231222,104900,94209145,3180,3180,3180,3180,10
|
|
20231222,104800,94177345,3180,3180,3180,3180,0
|
|
20231222,104700,94177345,3180,3180,3180,3180,198
|
|
20231222,104600,93547705,3185,3185,3185,3185,0
|
|
20231222,104500,93547705,3185,3185,3185,3185,0
|
|
20231222,104400,93547705,3185,3185,3185,3185,0
|
|
20231222,104300,93547705,3185,3185,3185,3185,0
|
|
20231222,104200,93547705,3185,3185,3185,3185,0
|
|
20231222,104100,93547705,3185,3185,3185,3185,0
|
|
20231222,104000,93547705,3185,3185,3185,3185,0
|
|
20231222,103900,93547705,3185,3185,3185,3185,0
|
|
20231222,103800,93547705,3185,3185,3185,3185,0
|
|
20231222,103700,93547705,3185,3185,3185,3185,0
|
|
20231222,103600,93547705,3185,3185,3185,3185,0
|
|
20231222,103500,93547705,3185,3185,3185,3185,18
|
|
20231222,103400,93490375,3185,3185,3185,3185,0
|
|
20231222,103300,93490375,3185,3185,3185,3185,0
|
|
20231222,103200,93490375,3185,3185,3185,3185,0
|
|
20231222,103100,93490375,3185,3185,3185,3185,0
|
|
20231222,103000,93490375,3185,3185,3185,3185,587
|
|
20231222,102900,91620780,3185,3185,3185,3185,0
|
|
20231222,102800,91620780,3185,3185,3185,3185,0
|
|
20231222,102700,91620780,3185,3185,3185,3185,0
|
|
20231222,102600,91620780,3185,3185,3185,3185,5
|
|
20231222,102500,91604855,3185,3185,3185,3185,9
|
|
20231222,102400,91576190,3185,3185,3185,3185,0
|
|
20231222,102300,91576190,3185,3185,3185,3185,0
|
|
20231222,102200,91576190,3185,3185,3185,3185,0
|
|
20231222,102100,91576190,3185,3185,3185,3185,0
|
|
20231222,102000,91576190,3185,3185,3185,3185,0
|
|
20231222,101900,91576190,3185,3185,3185,3185,0
|
|
20231222,101800,91576190,3185,3175,3185,3175,688
|
|
20231222,101700,89391780,3175,3175,3175,3175,0
|
|
20231222,101600,89391780,3175,3175,3175,3175,0
|
|
20231222,101500,89391780,3175,3175,3175,3175,0
|
|
20231222,101400,89391780,3175,3175,3175,3175,0
|
|
20231222,101300,89391780,3175,3175,3175,3175,0
|
|
20231222,101200,89391780,3175,3175,3175,3175,0
|
|
20231222,101100,89391780,3175,3175,3175,3175,200
|
|
20231222,101000,88756780,3175,3175,3175,3175,10
|
|
20231222,100900,88725030,3180,3180,3180,3180,0
|
|
20231222,100800,88725030,3180,3180,3180,3180,0
|
|
20231222,100700,88725030,3180,3180,3180,3180,953
|
|
20231222,100600,85694490,3180,3180,3180,3180,0
|
|
20231222,100500,85694490,3180,3180,3180,3180,100
|
|
20231222,100400,85376490,3185,3185,3185,3185,0
|
|
20231222,100300,85376490,3185,3185,3185,3185,0
|
|
20231222,100200,85376490,3185,3185,3185,3185,0
|
|
20231222,100100,85376490,3185,3185,3185,3185,3
|
|
20231222,100000,85366935,3180,3180,3180,3180,114
|
|
20231222,095900,85004415,3185,3185,3185,3185,0
|
|
20231222,095800,85004415,3185,3185,3185,3185,0
|
|
20231222,095700,85004415,3185,3185,3185,3185,27
|
|
20231222,095600,84918420,3185,3180,3185,3180,63
|
|
20231222,095500,84717915,3185,3185,3185,3185,1
|
|
20231222,095400,84714730,3180,3175,3180,3175,5293
|
|
20231222,095300,67889810,3175,3175,3175,3175,0
|
|
20231222,095200,67889810,3175,3175,3175,3175,0
|
|
20231222,095100,67889810,3175,3175,3175,3175,103
|
|
20231222,095000,67562785,3175,3175,3175,3175,0
|
|
20231222,094900,67562785,3175,3175,3175,3175,4
|
|
20231222,094800,67550085,3175,3175,3175,3175,1
|
|
20231222,094700,67546910,3170,3170,3170,3170,0
|
|
20231222,094600,67546910,3170,3170,3170,3170,30
|
|
20231222,094500,67451810,3175,3175,3175,3175,0
|
|
20231222,094400,67451810,3175,3175,3175,3175,0
|
|
20231222,094300,67451810,3175,3175,3175,3175,2
|
|
20231222,094200,67445460,3170,3170,3170,3165,4379
|
|
20231222,094100,53570030,3170,3170,3170,3170,0
|
|
20231222,094000,53570030,3170,3175,3175,3170,42
|
|
20231222,093900,53436690,3175,3175,3175,3175,23
|
|
20231222,093800,53363665,3175,3175,3175,3175,22
|
|
20231222,093700,53293815,3175,3175,3175,3175,12
|
|
20231222,093600,53255715,3170,3170,3170,3170,600
|
|
20231222,093500,51353715,3170,3170,3170,3170,3230
|
|
20231222,093400,41114615,3170,3170,3170,3170,2886
|
|
20231222,093300,31965995,3175,3175,3175,3175,0
|
|
20231222,093200,31965995,3175,3175,3175,3175,0
|
|
20231222,093100,31965995,3175,3175,3175,3175,805
|
|
20231222,093000,29410120,3180,3180,3180,3180,0
|
|
20231222,092900,29410120,3180,3180,3180,3180,13
|
|
20231222,092800,29368780,3180,3180,3180,3180,182
|
|
20231222,092700,28790020,3180,3180,3180,3180,300
|
|
20231222,092600,27836020,3175,3175,3180,3175,785
|
|
20231222,092500,25343640,3180,3175,3180,3175,29
|
|
20231222,092400,25251450,3180,3180,3180,3180,0
|
|
20231222,092300,25251450,3180,3180,3180,3180,1
|
|
20231222,092200,25248270,3175,3175,3175,3175,183
|
|
20231222,092100,24667245,3175,3175,3175,3175,708
|
|
20231222,092000,22419345,3185,3185,3185,3185,0
|
|
20231222,091900,22419345,3185,3185,3185,3185,0
|
|
20231222,091800,22419345,3185,3185,3185,3185,6
|
|
20231222,091700,22400235,3185,3185,3185,3185,0
|
|
20231222,091600,22400235,3185,3185,3185,3185,1
|
|
20231222,091500,22397050,3185,3185,3185,3185,1
|
|
20231222,091400,22393865,3170,3170,3170,3170,1519
|
|
20231222,091300,17578635,3170,3175,3175,3170,768
|
|
20231222,091200,15141745,3180,3175,3185,3175,1022
|
|
20231222,091100,11896685,3175,3175,3175,3175,1000
|
|
20231222,091000,8721685,3180,3185,3185,3180,159
|
|
20231222,090900,8215890,3205,3190,3205,3190,100
|
|
20231222,090800,7896265,3190,3190,3190,3180,10
|
|
20231222,090700,7864375,3190,3190,3190,3180,49
|
|
20231222,090600,7708525,3190,3190,3190,3190,1
|
|
20231222,090500,7705335,3180,3175,3180,3175,436
|
|
20231222,090400,6320990,3180,3180,3180,3180,200
|
|
20231222,090300,5684990,3180,3180,3180,3180,0
|
|
20231222,090200,5684990,3180,3175,3180,3175,31
|
|
20231222,090100,5586460,3180,3180,3180,3180,0
|
|
20231222,090000,5586460,3180,3185,3185,3180,1756
|